Hamilton Lane Inc (HLNE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.55 | -12.0014016235 | 171.23 | 173.29 | 150.68 | 780981 | 160.72366783 | CS |
| 4 | -48.99 | -24.5354835479 | 199.67 | 203.63 | 150.68 | 471856 | 174.53762115 | CS |
| 12 | -16.96 | -10.1169172035 | 167.64 | 203.72 | 150.68 | 366291 | 178.967723 | CS |
| 26 | 35.16 | 30.4362880886 | 115.52 | 203.72 | 115.52 | 391357 | 161.43249733 | CS |
| 52 | 39.24 | 35.2117731515 | 111.44 | 203.72 | 103.4242 | 318312 | 143.82558394 | CS |
| 156 | 52.49 | 53.4575822385 | 98.19 | 203.72 | 55.81 | 242868 | 106.15706082 | CS |
| 260 | 88.93 | 144.016194332 | 61.75 | 203.72 | 36.27 | 225484 | 95.91130284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 150.68 | -0.72 | -0.48 | 149.36 | 153.94 | 149.36 | 1605468 |
| 1734651300 | 151.4 | -1.11 | -0.73 | 154.09 | 156.63 | 150.685 | 769579 |
| 1734564900 | 152.51 | -10.9 | -6.67 | 163.935 | 164.75 | 151.68 | 794486 |
| 1734478500 | 163.41 | -4.11 | -2.45 | 166.745 | 166.82 | 162.19999 | 704402 |
| 1734392100 | 167.52 | -1.72 | -1.02 | 169.04 | 170.055 | 166.69 | 1108512 |
| 1734132900 | 169.24 | -1.99 | -1.16 | 172.58 | 173.29 | 168.8 | 507478 |
| 1734046500 | 171.23 | -2.76 | -1.59 | 173.81 | 173.9 | 169.76 | 899348 |
| 1733960100 | 173.99 | -0.56 | -0.32 | 176.385 | 177.55 | 172.91 | 366985 |
| 1733873700 | 174.55 | -2.25 | -1.27 | 176.14 | 177.9855 | 174.01 | 519809 |
| 1733787300 | 176.8 | -4.68 | -2.58 | 180.21 | 182.17 | 175.685 | 453716 |
| 1733528100 | 181.48 | -3.99 | -2.15 | 185.41 | 185.88 | 180.88 | 430234 |
| 1733441700 | 185.47 | -5.23 | -2.74 | 190.335 | 190.335 | 185.19 | 436236 |
| 1733355300 | 190.7 | -1.26 | -0.66 | 191.32 | 192.2 | 189.49 | 225578 |
| 1733268900 | 191.96 | 0.04 | 0.02 | 194.08 | 196.95 | 191.615 | 249879 |
| 1733182500 | 191.92 | -0.48 | -0.25 | 192.46 | 192.97 | 187.75 | 238763 |
| 1732917840 | 192.4 | 0.38 | 0.20 | 192.99 | 194.57 | 191.75 | 181704 |
| 1732750500 | 192.02 | -7.34 | -3.68 | 200.07 | 200.79 | 191.8 | 395718 |
| 1732664100 | 199.36 | -2.21 | -1.10 | 200 | 200.995 | 198.365 | 202339 |
| 1732577700 | 201.57 | 2.02 | 1.01 | 202.645 | 203.63 | 200.33 | 263139 |
| 1732318500 | 199.55 | 1.38 | 0.70 | 200.5 | 201.0299 | 197.78 | 262276 |
| 1732232100 | 198.17 | 3.69 | 1.90 | 195.425 | 200.395 | 195.22 | 208951 |
| 1732145700 | 194.48 | 0.07 | 0.04 | 194.93 | 194.96 | 192.325 | 155800 |
| 1732059300 | 194.41 | 3.08 | 1.61 | 189.545 | 194.91 | 188.73 | 264706 |
| 1731972900 | 191.33 | -0.55 | -0.29 | 192.1 | 192.415 | 188.3 | 226450 |
| 1731713700 | 191.88 | -1.3 | -0.67 | 193.85 | 193.85 | 190.41 | 248910 |
| 1731627300 | 193.18 | 2.79 | 1.47 | 192.77 | 194.44 | 190.16 | 292403 |
| 1731540900 | 190.39 | -6.51 | -3.31 | 197.67 | 199.26 | 190.39 | 360651 |
| 1731454500 | 196.9 | -4.72 | -2.34 | 201.77 | 203.72 | 196.62 | 356827 |
| 1731368100 | 201.62 | 7.15 | 3.68 | 197.89 | 202.56 | 196.9034 | 282903 |
| 1731108900 | 194.47 | 5.05 | 2.67 | 189.7 | 194.88 | 188.54 | 448561 |
| 1731022500 | 189.42 | -3.21 | -1.67 | 190.02 | 191.38 | 186.72 | 454355 |
| 1730936100 | 192.63 | 12.39 | 6.87 | 190.32 | 196.6 | 186.25 | 1011190 |
| 1730849700 | 180.24 | 1.59 | 0.89 | 179.65 | 181.82 | 179.13 | 448412 |
| 1730763300 | 178.65 | -1.25 | -0.69 | 179.555 | 181.335 | 177.91 | 340431 |
| 1730500500 | 179.9 | 0.26 | 0.14 | 180.035 | 181.2222 | 179.03 | 338862 |
| 1730414100 | 179.64 | -2.58 | -1.42 | 181.69 | 183.3375 | 178.09 | 254749 |
| 1730327700 | 182.22 | -0.6 | -0.33 | 182.925 | 185.095 | 181.87 | 290314 |
| 1730241300 | 182.82 | 0.21 | 0.11 | 181.83 | 183.205 | 181.22 | 328675 |
| 1730154900 | 182.61 | 4.76 | 2.68 | 179.25 | 183.11 | 179.25 | 472818 |
| 1729895700 | 177.85 | -0.08 | -0.04 | 179.4 | 180.98 | 175.425 | 193608 |
| 1729809300 | 177.93 | 2.29 | 1.30 | 176.22 | 178.6 | 175.29 | 238518 |
| 1729722900 | 175.64 | -2.14 | -1.20 | 176.93 | 177.98 | 174.0347 | 251596 |
| 1729636500 | 177.78 | -1.35 | -0.75 | 178.43 | 178.43 | 175.79 | 245953 |
| 1729550100 | 179.13 | -1.79 | -0.99 | 180.33 | 181.325 | 178.73 | 217614 |
| 1729290900 | 180.92 | -0.08 | -0.04 | 181 | 181.955 | 179.83 | 232474 |
| 1729204500 | 181 | 2.72 | 1.53 | 179.27 | 181.27 | 178.37 | 295658 |
| 1729118100 | 178.275 | 2.15 | 1.22 | 177.5 | 179.49 | 176.67 | 206950 |
| 1729031700 | 176.13 | -1.03 | -0.58 | 177.13 | 179.175 | 175.68 | 236340 |
| 1728945300 | 177.16 | 2.42 | 1.38 | 175.33 | 177.37 | 174.28 | 211893 |
| 1728686100 | 174.74 | 2.16 | 1.25 | 174.5 | 175.49 | 173.34 | 338024 |
| 1728599700 | 172.58 | -2.56 | -1.46 | 174.75 | 174.75 | 171.42 | 395459 |
| 1728513300 | 175.14 | 2.13 | 1.23 | 172.77 | 177.62 | 172.77 | 449702 |
| 1728426900 | 173.01 | 0.99 | 0.58 | 172.35 | 175.06 | 172.13 | 283905 |
| 1728340500 | 172.02 | -1.58 | -0.91 | 172.405 | 173.6 | 170.765 | 347168 |
| 1728081300 | 173.6 | 2.77 | 1.62 | 173.775 | 175 | 171.71 | 243046 |
| 1727994900 | 170.83 | 2.4 | 1.42 | 168.73 | 171.15 | 167.275 | 243341 |
| 1727908500 | 168.43 | 0.43 | 0.26 | 167.34 | 169.51 | 166.91 | 173482 |
| 1727822100 | 168 | -0.39 | -0.23 | 168.71 | 169.62 | 165.96 | 325891 |
| 1727735520 | 168.39 | 1.72 | 1.03 | 166.28 | 168.76 | 165.74 | 288220 |
| 1727476500 | 166.66999 | -0.53 | -0.32 | 167.63999 | 169.015 | 166 | 250048 |
| 1727390100 | 167.19999 | 1.48 | 0.89 | 167 | 168.8575 | 166.08 | 274154 |
| 1727303700 | 165.72 | -1.16 | -0.70 | 167.56 | 168.12 | 164.8 | 338471 |
| 1727217300 | 166.88 | 2.1 | 1.27 | 165.12 | 167.76499 | 164.41999 | 573482 |
| 1727130900 | 164.78 | 1.53 | 0.94 | 164.03 | 165.82499 | 162.68 | 509955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
